Orient Bell Limited (NSE:ORIENTBELL)
India · Delayed Price · Currency is INR 316.45
-2.95 (-0.92%)
Jul 22, 2026, 3:29 PM IST
NSE:ORIENTBELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 311.85 | 328.00 | 311.75 | 319.40 | 319.40 | 2.45% | 6,744 |
| Jul 20, 2026 | 313.05 | 318.70 | 308.20 | 311.75 | 311.75 | 0.14% | 4,008 |
| Jul 17, 2026 | 314.70 | 319.95 | 308.05 | 311.30 | 311.30 | -0.54% | 6,224 |
| Jul 16, 2026 | 317.50 | 320.40 | 311.00 | 313.00 | 313.00 | -0.89% | 2,653 |
| Jul 15, 2026 | 321.05 | 322.45 | 312.15 | 315.80 | 315.80 | -1.34% | 9,620 |
| Jul 14, 2026 | 318.15 | 324.80 | 318.15 | 320.10 | 320.10 | -0.42% | 2,745 |
| Jul 13, 2026 | 326.00 | 326.00 | 319.30 | 321.45 | 321.45 | 0.74% | 8,249 |
| Jul 10, 2026 | 319.90 | 321.85 | 317.05 | 319.10 | 319.10 | -1.28% | 4,525 |
| Jul 9, 2026 | 312.10 | 330.00 | 310.05 | 323.25 | 323.25 | 4.29% | 9,387 |
| Jul 8, 2026 | 318.10 | 318.80 | 305.60 | 309.95 | 309.95 | -2.67% | 7,738 |
| Jul 7, 2026 | 317.20 | 323.00 | 317.00 | 318.45 | 318.45 | -1.38% | 2,515 |
| Jul 6, 2026 | 326.70 | 326.70 | 317.65 | 322.90 | 322.90 | 1.08% | 4,698 |
| Jul 3, 2026 | 318.65 | 328.00 | 314.95 | 319.45 | 319.45 | 0.24% | 7,784 |
| Jul 2, 2026 | 320.95 | 326.20 | 313.35 | 318.70 | 318.70 | -0.70% | 12,936 |
| Jul 1, 2026 | 326.70 | 330.00 | 318.20 | 320.95 | 320.95 | -1.23% | 9,997 |
| Jun 30, 2026 | 322.95 | 330.00 | 320.20 | 324.95 | 324.95 | 0.49% | 10,079 |
| Jun 29, 2026 | 326.00 | 329.25 | 320.75 | 323.35 | 323.35 | 1.36% | 7,482 |
| Jun 25, 2026 | 320.90 | 333.30 | 317.00 | 319.00 | 319.00 | -0.05% | 22,277 |
| Jun 24, 2026 | 321.05 | 321.05 | 317.45 | 319.15 | 319.15 | 0.06% | 6,274 |
| Jun 23, 2026 | 320.60 | 328.45 | 315.00 | 318.95 | 318.95 | 0.19% | 6,845 |
| Jun 22, 2026 | 330.70 | 330.70 | 317.00 | 318.35 | 318.35 | -3.21% | 10,591 |
| Jun 19, 2026 | 327.90 | 333.80 | 325.00 | 328.90 | 328.90 | 0.40% | 3,759 |
| Jun 18, 2026 | 319.15 | 328.45 | 319.15 | 327.60 | 327.60 | 2.65% | 14,482 |
| Jun 17, 2026 | 321.50 | 321.50 | 315.55 | 319.15 | 319.15 | 0.06% | 5,220 |
| Jun 16, 2026 | 318.80 | 328.50 | 311.35 | 318.95 | 318.95 | 0.69% | 21,854 |
| Jun 15, 2026 | 318.65 | 332.05 | 314.20 | 316.75 | 316.75 | -0.08% | 21,207 |
| Jun 12, 2026 | 315.15 | 320.35 | 314.00 | 317.00 | 317.00 | 0.27% | 5,395 |
| Jun 11, 2026 | 322.50 | 322.50 | 310.55 | 316.15 | 316.15 | -1.42% | 3,531 |
| Jun 10, 2026 | 321.00 | 327.00 | 317.05 | 320.70 | 320.70 | 0.23% | 7,490 |
| Jun 9, 2026 | 312.00 | 323.10 | 311.20 | 319.95 | 319.95 | 3.11% | 4,298 |
| Jun 8, 2026 | 316.00 | 317.20 | 306.05 | 310.30 | 310.30 | -2.48% | 9,162 |
| Jun 5, 2026 | 331.50 | 334.65 | 315.30 | 318.20 | 318.20 | -4.01% | 27,846 |
| Jun 4, 2026 | 326.20 | 339.80 | 315.20 | 331.50 | 331.50 | -0.17% | 6,441 |
| Jun 3, 2026 | 337.10 | 337.95 | 326.60 | 332.05 | 332.05 | -0.73% | 5,482 |
| Jun 2, 2026 | 333.00 | 341.55 | 326.10 | 334.50 | 334.50 | 0.81% | 4,886 |
| Jun 1, 2026 | 331.20 | 338.00 | 328.85 | 331.80 | 331.80 | -1.53% | 7,192 |
| May 29, 2026 | 351.95 | 354.55 | 332.60 | 336.95 | 336.95 | -4.32% | 15,198 |
| May 27, 2026 | 337.00 | 357.90 | 337.00 | 352.15 | 352.15 | 1.63% | 19,281 |
| May 26, 2026 | 356.60 | 356.60 | 338.55 | 346.50 | 346.50 | -2.85% | 19,158 |
| May 25, 2026 | 332.00 | 364.00 | 321.25 | 356.65 | 356.65 | 7.60% | 24,560 |
| May 22, 2026 | 339.95 | 339.95 | 327.10 | 331.45 | 331.45 | -2.50% | 23,030 |
| May 21, 2026 | 340.20 | 351.45 | 336.00 | 339.95 | 339.95 | -0.53% | 13,039 |
| May 20, 2026 | 360.00 | 362.30 | 338.10 | 341.75 | 341.75 | -2.36% | 29,098 |
| May 19, 2026 | 325.95 | 359.00 | 325.00 | 350.00 | 350.00 | 7.38% | 42,321 |
| May 18, 2026 | 316.20 | 328.70 | 311.15 | 325.95 | 325.95 | 0.88% | 11,636 |
| May 15, 2026 | 325.35 | 329.85 | 320.60 | 323.10 | 323.10 | -1.43% | 3,995 |
| May 14, 2026 | 309.45 | 332.00 | 309.45 | 327.80 | 327.80 | 5.11% | 32,689 |
| May 13, 2026 | 316.15 | 316.15 | 310.60 | 311.85 | 311.85 | -1.36% | 19,362 |
| May 12, 2026 | 323.00 | 323.45 | 312.10 | 316.15 | 316.15 | -2.26% | 14,932 |
| May 11, 2026 | 345.85 | 345.85 | 321.00 | 323.45 | 323.45 | -7.00% | 34,977 |